Basler AG - 0DUI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.66	18.1	18.1	18.66	17.82	42
October 16, 2025	18.76	18.76	18.76	18.76	18.76	1,000
October 15, 2025	18.84	18.72	18.72	19.76	18.72	30,072
October 14, 2025	18.49	18.54	18.54	18.54	18.49	21,208
October 13, 2025	18.54	18.55	18.55	18.78	18	7,703
October 10, 2025	18.76	18.4	18.4	18.76	17.92	3,030
October 09, 2025	18.54	18.6	18.6	18.66	18.54	5,786
October 08, 2025	18.58	18.51	18.51	18.58	18.44	21,836
October 07, 2025	18.28	18.4	18.4	18.5	18.28	30,698
October 06, 2025	18	18.2	18.2	18.27	18	6,489
October 03, 2025	18.28	17.98	17.98	18.28	17.86	1,225
October 02, 2025	17.76	18.35	18.35	18.51	17.76	32,680
October 01, 2025	17.68	17.62	17.62	17.91	17.6	25,687
September 30, 2025	17.76	17.8	17.8	18	17.72	14,215
September 29, 2025	17.82	17.93	17.93	17.93	17.78	3,343
September 26, 2025	18.34	18.13	18.13	18.34	18	2,068
September 25, 2025	18.88	18.82	18.82	18.88	18.7	62
September 24, 2025	18.8	18.8	18.8	18.9	18.68	2,790
September 23, 2025	18.9	18.66	18.66	18.9	18.3	36,616
September 22, 2025	18.4	18.56	18.56	18.7	18.3	24,975
September 19, 2025	18.66	18.35	18.35	18.66	18.26	14,263
September 18, 2025	18.9	18.4	18.4	18.94	18.4	14,263
September 17, 2025	18.5	18.8	18.8	18.8	18.5	26
September 16, 2025	18.28	18.46	18.46	18.88	18.22	946
September 15, 2025	17.3	18.08	18.08	18.16	17.2	83
September 12, 2025	16.86	16.92	16.92	17.48	16.8	841,884
September 11, 2025	15.54	16.5	16.5	16.5	15.54	5,924
September 10, 2025	16.96	15.34	15.34	16.96	15.34	6,616
September 09, 2025	17.08	16.97	16.97	17.2	16.88	34,488
September 08, 2025	16.96	16.86	16.86	16.96	16.86	50
September 05, 2025	17.1	17	17	17.1	16.28	1,394
September 04, 2025	17.28	17.01	17.01	17.28	16.8	56,138
September 03, 2025	17.21	17.21	17.21	17.21	17.21	5,526
September 02, 2025	16.9	16.7	16.6	16.9	16.3	151
September 01, 2025	17.06	16.92	16.92	17.06	16.8	10,552
August 29, 2025	17.22	16.92	16.92	17.5	16.78	1,328
August 28, 2025	16.36	16.9	16.9	16.96	16	7,890
August 27, 2025	15.88	15.88	15.88	15.88	15.88	2
August 26, 2025	15.76	15.76	15.76	15.76	15.76	200
August 22, 2025	15.88	15.9	15.9	15.9	15.88	4,066
August 21, 2025	15.34	15.99	15.99	16.12	15.34	5,219
August 20, 2025	15.04	14.88	14.88	15.04	14.7	111
August 19, 2025	14.9	15.02	15.02	15.12	14.8	275
August 18, 2025	14.9	15.06	15.06	15.12	14.88	45
August 15, 2025	14	14.7	14.7	14.7	14	248
August 14, 2025	13.68	13.68	13.68	13.68	13.68	21
August 12, 2025	13.6	13.53	13.53	13.6	13.52	3,489
August 11, 2025	13.8	13.75	13.75	13.94	13.62	10,045
August 08, 2025	12.6	13.35	13.35	13.44	12.6	7,735
August 07, 2025	12.72	12.82	12.82	13.17	12.36	18,565
August 06, 2025	12.72	12.18	12.18	12.98	12.18	3
August 05, 2025	11.52	12.8	12.8	12.84	11.52	4,916
August 04, 2025	11.54	11.5	11.5	11.64	11.46	2,261
August 01, 2025	11.72	11.5	11.5	11.72	11.5	5,562
July 31, 2025	11.8	11.51	11.51	11.88	11.51	343
July 30, 2025	12.24	12.24	12.24	12.24	12.24	12
July 29, 2025	12.47	12.26	12.26	12.47	12.26	7,000
July 28, 2025	12.24	12.26	12.26	12.36	12.24	110
July 25, 2025	12	11.98	11.98	12.18	11.96	1,178
July 24, 2025	12.24	12.5	12.5	12.5	12.24	13

Basler AG (0DUI.L) LSE